| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 155.1 | 155.1 | 153.95 | 155.1 | 155.1 | +7.35 (+4.97%) | 139,950 |
| 30 Jun 2017 | INR | 154 | 154.4 | 146 | 147.75 | 147.75 | +0.6 (+0.41%) | 276,044 |
| 29 Jun 2017 | INR | 147.15 | 147.15 | 144 | 147.15 | 147.15 | +7 (+4.99%) | 215,828 |
| 28 Jun 2017 | INR | 134.15 | 140.15 | 131 | 140.15 | 140.15 | +6.65 (+4.98%) | 188,606 |
| 27 Jun 2017 | INR | 134.1 | 138.05 | 132.1 | 133.5 | 133.5 | -4.3 (-3.12%) | 57,611 |
| 23 Jun 2017 | INR | 138.85 | 142.65 | 132.6 | 137.8 | 137.8 | +0.2 (+0.15%) | 143,686 |
| 22 Jun 2017 | INR | 144.85 | 144.85 | 136.3 | 137.6 | 137.6 | -1.05 (-0.76%) | 240,545 |
| 21 Jun 2017 | INR | 131.6 | 138.65 | 129.05 | 138.65 | 138.65 | +6.6 (+5.00%) | 666,174 |
| 20 Jun 2017 | INR | 132.5 | 136.05 | 128.8 | 132.05 | 132.05 | +0.65 (+0.49%) | 97,676 |
| 19 Jun 2017 | INR | 134.95 | 137.8 | 128.8 | 131.4 | 131.4 | -3.2 (-2.38%) | 202,381 |
| 16 Jun 2017 | INR | 139.1 | 140.8 | 133.15 | 134.6 | 134.6 | -4.35 (-3.13%) | 155,857 |
| 15 Jun 2017 | INR | 138 | 142.9 | 133.15 | 138.95 | 138.95 | -0.2 (-0.14%) | 383,982 |
| 14 Jun 2017 | INR | 151.05 | 151.05 | 136.75 | 139.15 | 139.15 | -4.75 (-3.30%) | 1,451,528 |
| 13 Jun 2017 | INR | 143.9 | 143.9 | 138.5 | 143.9 | 143.9 | +6.85 (+5.00%) | 91,942 |
| 12 Jun 2017 | INR | 131.1 | 137.05 | 130.5 | 137.05 | 137.05 | +6.5 (+4.98%) | 506,953 |
| 9 Jun 2017 | INR | 121.55 | 133 | 120 | 130.55 | 130.55 | +9.25 (+7.63%) | 639,262 |
| 8 Jun 2017 | INR | 114.5 | 123.85 | 108.8 | 121.3 | 121.3 | +8.7 (+7.73%) | 850,707 |
| 7 Jun 2017 | INR | 104 | 112.6 | 103.15 | 112.6 | 112.6 | +10.2 (+9.96%) | 563,277 |
| 6 Jun 2017 | INR | 107.4 | 107.4 | 101.5 | 102.4 | 102.4 | -1.25 (-1.21%) | 172,366 |
| 5 Jun 2017 | INR | 102 | 103.95 | 100.3 | 103.65 | 103.65 | +4.65 (+4.70%) | 351,096 |
| 2 Jun 2017 | INR | 93.85 | 99 | 93.85 | 99 | 99 | +4.7 (+4.98%) | 141,160 |
| 1 Jun 2017 | INR | 94.55 | 95.45 | 93.35 | 94.3 | 94.3 | -0.1 (-0.11%) | 23,727 |
| 31 May 2017 | INR | 93.55 | 97.8 | 93.15 | 94.4 | 94.4 | +0.15 (+0.16%) | 97,723 |
| 30 May 2017 | INR | 96.8 | 99 | 93 | 94.25 | 94.25 | -2.2 (-2.28%) | 66,720 |
| 29 May 2017 | INR | 96.9 | 96.9 | 93.1 | 96.45 | 96.45 | +4.15 (+4.50%) | 103,026 |
| 26 May 2017 | INR | 87.4 | 92.3 | 87.4 | 92.3 | 92.3 | +4.35 (+4.95%) | 21,736 |
| 25 May 2017 | INR | 84.1 | 89.25 | 84.1 | 87.95 | 87.95 | +2.95 (+3.47%) | 16,950 |
| 24 May 2017 | INR | 86 | 87 | 85 | 85 | 85 | -1 (-1.16%) | 19,219 |
| 23 May 2017 | INR | 86.05 | 89.9 | 86 | 86 | 86 | -2.3 (-2.60%) | 12,104 |
| 22 May 2017 | INR | 87.1 | 91.5 | 87 | 88.3 | 88.3 | -0.4 (-0.45%) | 7,362 |
